9072 ニッコンホールディングス(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283803803803803,000361.91
1984-12-273753753753758,000357.14
1984-12-263753753703706,000352.38
1984-12-253603603603601,000342.86
1984-12-243503503503502,000333.33
1984-12-213603603603601,000342.86
1984-12-1738038037938022,000361.91
1984-12-143653653653655,000347.62
1984-12-1336036035936014,000342.86
1984-12-123603603603606,000342.86
1984-12-113513513413417,000324.76
1984-11-3037338537338512,000366.67
1984-11-223743743743749,000356.19
1984-11-20380389380389130,000370.48
1984-11-193783783783781,000360
1984-11-173803803803801,000361.91
1984-11-163803803803808,000361.91
1984-11-1538038638038631,000367.62
1984-11-143813813803808,000361.91
1984-11-1338038138038163,000362.86
1984-11-0938038038038021,000361.91
1984-11-083953953953951,000376.19
1984-11-0739540039040017,000380.95
1984-11-063903903893908,000371.43
1984-11-0539439439039014,000371.43
1984-11-0236039536039523,000376.19
1984-10-313603603603601,000342.86
1984-10-303513513513514,000334.29
1984-10-273503503503509,000333.33
1984-10-263513513513514,000334.29
1984-10-253503503503505,000333.33
1984-10-233653653653652,000347.62
1984-10-203653653653654,000347.62
1984-10-183653653653652,000347.62
1984-10-173653653653652,000347.62
1984-10-153653653653651,000347.62
1984-10-113703703703701,000352.38
1984-10-093653653653652,000347.62
1984-10-053663663663662,000348.57
1984-10-033803803803803,000361.91
1984-10-013803803753758,000357.14
1984-09-293853853853854,000366.67
1984-09-2641541541541516,000395.24
1984-09-254194194194194,000399.05
1984-09-2242542542442419,000403.81
1984-09-2141942541742560,000404.76
1984-09-2040042040042057,000400
1984-09-1940740740040030,000380.95
1984-09-1840541040540952,000389.52
1984-09-1739941039640579,000385.71
1984-09-143993993993999,000380
1984-09-133993993983982,000379.05
1984-09-1238140138140134,000381.91
1984-09-1136837436337447,000356.19
1984-09-103533553533557,000338.10
1984-09-063683683683685,000350.48
1984-08-303473473433437,000326.67
1984-08-283583583513515,000334.29
1984-08-2735535835535810,000340.95
1984-08-253583583583583,000340.95
1984-08-223703703703701,000352.38
1984-08-2037038037038030,000361.91
1984-08-163703703703701,000352.38
1984-08-153753753703702,000352.38
1984-08-103703703703701,000352.38
1984-08-093783783783783,000360
1984-08-083663663663662,000348.57
1984-08-073713713713711,000353.33
1984-08-063803803803801,000361.91
1984-07-3138238338238313,000364.76
1984-07-2738238238238270,000363.81
1984-07-263843843833835,000364.76
1984-07-253843843843843,000365.71
1984-07-243863863823854,000366.67
1984-07-213863863863861,000367.62
1984-07-193853853833847,000365.71
1984-07-183873873873873,000368.57
1984-07-173853853853855,000366.67
1984-07-1638938938938922,000370.48
1984-07-133853853853855,000366.67
1984-07-123863863853852,000366.67
1984-07-113893893853856,000366.67
1984-07-103853853853852,000366.67
1984-07-093903903903903,000371.43
1984-07-063803853803854,000366.67
1984-07-053753803753806,000361.91
1984-07-033853853853852,000366.67
1984-06-303853853803856,000366.67
1984-06-293853853853856,000366.67
1984-06-2837338537338540,000366.67
1984-06-273733733733732,000355.24
1984-06-263743743743741,000356.19
1984-06-223743743743741,000356.19
1984-06-2037937937937920,000360.95
1984-06-193753803753805,000361.91
1984-06-143803803803802,000361.91
1984-06-133803853803856,000366.67
1984-06-113803803803808,000361.91
1984-06-083853853853858,000366.67
1984-06-073833833833832,000364.76
1984-06-063853863853863,000367.62
1984-06-053853853853851,000366.67
1984-06-0438538538538511,000366.67
1984-06-0139539538538516,000366.67
1984-05-3138938938838812,000369.52
1984-05-3039039038538524,000366.67
1984-05-2938539038439013,000371.43
1984-05-283853853853858,000366.67
1984-05-263843903843903,000371.43
1984-05-253853853853851,000366.67
1984-05-243853853853852,000366.67
1984-05-223963963963961,000377.14
1984-05-2140140139039013,000371.43
1984-05-1939840039539917,000380
1984-05-1839839839539825,000379.05
1984-05-1739340039340074,000380.95
1984-05-1639539539439411,000375.24
1984-05-153913953913954,000376.19
1984-05-143953953953951,000376.19
1984-05-1038639538639517,000376.19
1984-05-0840040039639612,000377.14
1984-05-0739740039740033,000380.95
1984-05-043873873873877,000368.57
1984-05-023983983973973,000378.10
1984-05-013953983953987,000379.05
1984-04-283963963963963,000377.14
1984-04-2739640039639843,000379.05
1984-04-2639939939539829,000379.05
1984-04-2539840039540028,000380.95
1984-04-2439639939639913,000380
1984-04-234004004004009,000380.95
1984-04-2140340339940312,000383.81
1984-04-2039940039540035,000380.95
1984-04-1939940039940012,000380.95
1984-04-1839640039540011,000380.95
1984-04-1739539539539513,000376.19
1984-04-163903953903955,000376.19
1984-04-133983983903908,000371.43
1984-04-1238540538539833,000379.05
1984-04-113693853693857,000366.67
1984-04-103703703703703,000352.38
1984-04-093703803703776,000359.05
1984-04-073753753753751,000357.14
1984-04-0636737536737512,000357.14
1984-04-053653703653667,000348.57
1984-04-043653683653657,000347.62
1984-04-033653653653652,000347.62
1984-04-023693693693693,000351.43
1984-03-313643703643705,000352.38
1984-03-303643703643706,000352.38
1984-03-2937037037037010,000352.38
1984-03-283473473473477,000330.48
1984-03-2738538538438410,000338.62
1984-03-263903903903902,000343.92
1984-03-243963963953959,000348.33
1984-03-233953953953951,000348.33
1984-03-2239340039040025,000352.73
1984-03-2138539538539415,000347.44
1984-03-193843843803802,000335.10
1984-03-1739539539539514,000348.33
1984-03-1638539838539811,000350.97
1984-03-143753753743758,000330.69
1984-03-133713753713754,000330.69
1984-03-123703753703757,000330.69
1984-03-093703703703703,000326.28
1984-03-0836536636536610,000322.75
1984-03-0736437036037012,000326.28
1984-03-063603603513595,000316.58
1984-03-053603603603603,000317.46
1984-03-033553553553551,000313.05
1984-03-023593593593592,000316.58
1984-03-0136436436336416,000320.99
1984-02-293643653643658,000321.87
1984-02-283653653653653,000321.87
1984-02-273653653653652,000321.87
1984-02-2536036035535513,000313.05
1984-02-243603603603602,000317.46
1984-02-233643643633633,000320.11
1984-02-223703703653654,000321.87
1984-02-213653653633656,000321.87
1984-02-183603603603601,000317.46
1984-02-173603603603604,000317.46
1984-02-163603603603602,000317.46
1984-02-153603603603601,000317.46
1984-02-1436036036036021,000317.46
1984-02-133693693693692,000325.40
1984-02-103653653653653,000321.87
1984-02-0839839839039025,000343.92
1984-02-0737537537537510,000330.69
1984-02-0636036536036514,000321.87
1984-02-043553553553551,000313.05
1984-02-023523523523521,000310.41
1984-02-0135436035135119,000309.52
1984-01-303503503503501,000308.64
1984-01-283503503503504,000308.64
1984-01-2735835835735714,000314.82
1984-01-2535535735535712,000314.82
1984-01-2435035735035711,000314.82
1984-01-2035035035035010,000308.64
1984-01-183523573523576,000314.82
1984-01-173523523523525,000310.41
1984-01-133513513513512,000309.52
1984-01-123553553543542,000312.17
1984-01-113653653653651,000321.87
1984-01-093653653653654,000321.87
1984-01-073653653653653,000321.87
1984-01-063653653653656,000321.87
1984-01-053653663653664,000322.75
1984-01-043503513503514,000309.52

分割・併合履歴 : [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株